Skip to main content
logo
China Communications Construction Company Limited (SHA:601800)
China flag China · Delayed Price · Currency is CNY
8.52
-0.04 (-0.47%)
At close: Dec 8, 2025

SHA:601800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.548.588.498.568.560.23%19,022,910
Dec 4, 20258.518.558.498.548.540.35%14,408,260
Dec 3, 20258.558.568.508.518.51-0.58%13,288,170
Dec 2, 20258.538.568.508.568.560.23%12,559,820
Dec 1, 20258.528.548.498.548.540.23%13,131,700
Nov 28, 20258.488.538.468.528.520.24%12,953,800
Nov 27, 20258.538.548.478.508.50-0.58%13,006,690
Nov 26, 20258.568.638.548.558.550.12%14,426,680
Nov 25, 20258.538.588.528.548.54-0.12%14,819,396
Nov 24, 20258.518.588.498.558.550.59%17,841,790
Nov 21, 20258.618.638.468.508.50-1.73%31,498,070
Nov 20, 20258.638.698.618.658.650.23%18,912,309
Nov 19, 20258.648.678.618.638.63-0.35%15,827,930
Nov 18, 20258.718.728.638.668.66-0.80%25,500,240
Nov 17, 20258.788.788.718.738.73-0.46%24,544,950
Nov 14, 20258.808.848.778.778.77-0.57%18,509,940
Nov 13, 20258.808.838.788.828.820.23%19,221,790
Nov 12, 20258.868.878.788.808.80-0.56%25,109,380
Nov 11, 20258.898.898.828.858.85-0.34%19,560,420
Nov 10, 20258.838.888.798.888.880.68%21,756,070
Nov 7, 20258.808.858.798.828.82-0.11%16,554,500
Nov 6, 20258.748.918.738.838.831.15%35,081,540
Nov 5, 20258.718.768.688.738.730.11%19,468,870
Nov 4, 20258.768.788.708.728.72-0.57%20,851,840
Nov 3, 20258.728.788.708.778.770.57%22,501,910
Oct 31, 20258.828.848.708.728.72-1.47%50,299,350
Oct 30, 20258.888.958.838.858.85-0.34%30,323,070
Oct 29, 20258.838.888.808.888.880.23%25,443,730
Oct 28, 20258.978.978.838.868.86-1.23%36,406,140
Oct 27, 20258.929.008.888.978.970.90%33,820,850
Oct 24, 20258.969.028.888.898.89-0.89%28,759,810
Oct 23, 20258.898.978.818.978.970.22%36,706,270
Oct 22, 20258.989.078.938.958.950.45%48,749,830
Oct 21, 20258.758.928.748.918.912.06%42,682,320
Oct 20, 20258.758.798.688.738.73-0.11%21,368,170
Oct 17, 20258.878.918.728.748.74-1.47%31,852,240
Oct 16, 20258.888.908.828.878.87-0.34%24,072,830
Oct 15, 20258.898.978.848.908.900.11%30,496,610
Oct 14, 20258.918.998.878.898.89-0.11%40,154,570
Oct 13, 20258.848.928.778.908.90-0.78%44,621,190
Oct 10, 20258.909.088.878.978.970.34%54,746,160
Oct 9, 20258.738.968.728.948.942.29%56,631,910
Sep 30, 20258.708.788.678.748.740.11%26,456,680
Sep 29, 20258.638.778.578.738.730.92%33,272,500
Sep 26, 20258.658.708.628.658.65-0.23%22,149,150
Sep 25, 20258.748.768.678.678.67-0.91%23,583,420
Sep 24, 20258.768.798.718.758.75-0.57%26,663,230
Sep 23, 20258.738.838.668.808.800.92%39,987,840
Sep 22, 20258.888.888.708.728.72-1.80%40,720,670
Sep 19, 20258.858.898.838.888.880.57%22,921,340